Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA) - $106.64 as of 7/10/2025 8:55:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 95.45 | 98.90 | 97.18 | % | 9.72 | 0 | 0 | EST | |||||||
| 20.00 | 85.45 | 88.90 | 87.18 | % | 4.36 | 0 | 0 | EST | |||||||
| 30.00 | 75.45 | 78.90 | 77.18 | % | 2.57 | 0 | 0 | EST | |||||||
| 40.00 | 65.45 | 68.90 | 67.18 | % | 1.68 | 0 | 0 | EST | |||||||
| 50.00 | 55.45 | 58.90 | 57.18 | % | 1.14 | 0 | 0 | EST | |||||||
| 60.00 | 45.50 | 48.90 | 47.20 | % | 0.79 | 0 | 0 | EST | |||||||
| 70.00 | 35.50 | 39.65 | 37.58 | % | 0.54 | 0 | 0 | EST | |||||||
| 75.00 | 30.50 | 33.90 | 32.20 | % | 0.43 | 0 | 0 | EST | |||||||
| 80.00 | 25.95 | 27.55 | 26.75 | % | 0.33 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 80.00 | 26.90 | 28.90 | 27.90 | 35.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6/27/2025 | EST | ||||
| 85.00 | 21.10 | 22.35 | 21.73 | 35.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 4:00:03 PM EST |
| 85.00 | 20.50 | 24.60 | 22.55 | % | 0.27 | 0 | 0 | EST | |||||||
| 90.00 | 16.00 | 17.40 | 16.70 | % | 0.19 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 90.00 | 15.50 | 19.50 | 17.50 | 17.50 | % | 0.19 | 3 | 0 | 7/10/2025 | EST | |||||
| 92.00 | 13.75 | 15.85 | 14.80 | % | 0.16 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 93.00 | 12.65 | 13.80 | 13.23 | % | 0.14 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 94.00 | 12.40 | 13.65 | 13.03 | % | 0.14 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 95.00 | 11.45 | 11.80 | 11.63 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 95.00 | 12.30 | 13.60 | 12.95 | 12.30 | % | 0.14 | 2 | 0 | 7/10/2025 | EST | |||||
| 96.00 | 9.70 | 11.90 | 10.80 | 9.65 | % | 0.11 | 1 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 97.00 | 9.10 | 10.65 | 9.88 | % | 0.10 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 98.00 | 7.70 | 9.85 | 8.78 | 7.90 | +1.75 | +28.46% | 0.09 | 15 | 18 | 0.84 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 99.00 | 7.35 | 7.90 | 7.63 | 7.65 | +2.55 | +50.00% | 0.08 | 13 | 51 | 0.86 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 100.00 | 6.60 | 6.80 | 6.70 | 6.45 | +2.25 | +53.58% | 0.07 | 69 | 274 | 0.90 | 0.98 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 100.00 | 7.35 | 8.55 | 7.95 | 12.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7/2/2025 | EST | ||||
| 101.00 | 5.60 | 5.85 | 5.73 | 5.16 | +1.71 | +49.57% | 0.06 | 237 | 446 | 0.67 | 0.96 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 102.00 | 3.75 | 4.95 | 4.35 | 4.75 | +2.15 | +82.70% | 0.04 | 777 | 828 | 0.49 | 0.94 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 103.00 | 3.65 | 3.85 | 3.75 | 3.83 | +2.21 | +136.42% | 0.04 | 199 | 224 | 0.53 | 0.91 | 0.06 | -0.12 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 103.00 | 2.96 | 5.05 | 4.01 | % | 0.04 | 0 | 0 | EST | |||||||
| 104.00 | 2.72 | 2.87 | 2.80 | 2.80 | +1.71 | +156.89% | 0.03 | 1,892 | 1,747 | 0.36 | 0.87 | 0.09 | -0.16 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 104.00 | 3.15 | 4.05 | 3.60 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7/9/2025 | EST | ||||
| 105.00 | 1.64 | 1.95 | 1.80 | 1.90 | +1.24 | +187.88% | 0.02 | 7,432 | 3,830 | 0.27 | 0.81 | 0.14 | -0.21 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 105.00 | 1.62 | 4.30 | 2.96 | % | 0.03 | 0 | 1 | EST | |||||||
| 106.00 | 1.12 | 1.17 | 1.15 | 1.15 | +0.77 | +202.64% | 0.01 | 4,250 | 1,036 | 0.33 | 0.66 | 0.21 | -0.36 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 106.00 | 1.40 | 2.81 | 2.11 | 1.31 | % | 0.02 | 5 | 0 | 7/10/2025 | EST | |||||
| 107.00 | 0.62 | 0.66 | 0.64 | 0.66 | +0.43 | +186.96% | 0.01 | 10,647 | 1,841 | 0.35 | 0.44 | 0.21 | -0.39 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 107.00 | 0.81 | 1.94 | 1.38 | 1.30 | +0.70 | +116.67% | 0.01 | 5 | 5 | 7/10/2025 | EST | ||||
| 108.00 | 0.33 | 0.36 | 0.35 | 0.35 | +0.20 | +133.34% | 0.00 | 4,788 | 2,279 | 0.37 | 0.26 | 0.16 | -0.30 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 108.00 | 0.36 | 0.95 | 0.66 | 0.44 | -2.31 | -84.00% | 0.01 | 9 | 127 | 7/10/2025 | EST | ||||
| 109.00 | 0.17 | 0.20 | 0.19 | 0.19 | +0.10 | +111.12% | 0.00 | 3,023 | 3,058 | 0.40 | 0.14 | 0.10 | -0.15 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 109.00 | 0.00 | 0.45 | 0.23 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 7/8/2025 | EST | ||||
| 110.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 0.00 | 2,872 | 6,848 | 0.45 | 0.08 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 110.00 | 0.03 | 0.25 | 0.14 | 0.19 | +0.03 | +18.75% | 0.00 | 3 | 37 | 7/10/2025 | EST | ||||
| 111.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 320 | 1,000 | 0.49 | 0.05 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 1.89 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 28 | 7/7/2025 | EST | ||||
| 112.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 358 | 1,868 | 0.52 | 0.03 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 112.00 | 0.00 | 1.37 | 0.69 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 7/8/2025 | EST | ||||
| 113.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 311 | 2,723 | 0.55 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 113.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 7/9/2025 | EST | ||||
| 114.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 204 | 1,993 | 0.61 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 114.00 | 0.00 | 0.25 | 0.13 | 0.28 | +0.06 | +27.28% | 0.00 | 3 | 87 | 7/10/2025 | EST | ||||
| 115.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 723 | 2,769 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 466 | 7/9/2025 | EST | ||||
| 116.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 64 | 2,740 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 116.00 | 0.00 | 1.33 | 0.67 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 7/8/2025 | EST | ||||
| 117.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 172 | 1,782 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 117.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 7/7/2025 | EST | ||||
| 118.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 185 | 2,035 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 118.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 38 | 7/7/2025 | EST | ||||
| 119.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 941 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 119.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 219 | 7/3/2025 | EST | ||||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 284 | 2,812 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.17 | +566.67% | 0.00 | 12 | 476 | 7/10/2025 | EST | ||||
| 121.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 505 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 121.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 557 | 7/9/2025 | EST | ||||
| 122.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 606 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 122.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.30 | -71.43% | 0.00 | 1 | 657 | 7/10/2025 | EST | ||||
| 123.00 | 0.00 | 0.18 | 0.09 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 187 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 298 | 6/30/2025 | EST | ||||
| 124.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 156 | 500 | 1.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 124.00 | 0.00 | 1.28 | 0.64 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 65 | 7/3/2025 | EST | ||||
| 125.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 104 | 1,393 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 492 | 7/3/2025 | EST | ||||
| 126.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 254 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 126.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 173 | 6/25/2025 | EST | ||||
| 127.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 239 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 127.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 228 | 7/9/2025 | EST | ||||
| 128.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 213 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 128.00 | 0.00 | 0.43 | 0.22 | 0.46 | +0.44 | +2,200.00% | 0.00 | 2 | 40 | 7/10/2025 | EST | ||||
| 129.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 129.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 7/9/2025 | EST | ||||
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 680 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 3 | 332 | 7/10/2025 | EST | ||||
| 131.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 7/3/2025 | EST | ||||
| 132.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 6/16/2025 | EST | ||||
| 133.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 6/27/2025 | EST | ||||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 7/9/2025 | EST | ||||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 246 | 7/7/2025 | EST | ||||
| 145.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 6/30/2025 | EST | ||||
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 606 | 2.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 7/7/2025 | EST | ||||
| 155.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 6/12/2025 | EST | ||||
| 160.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 7/8/2025 | EST | ||||
| 165.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 2 | EST | |||||||
| 170.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 6/26/2025 | EST | ||||
| 175.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 80 | 6/16/2025 | EST | ||||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | EST | |||||||
| 190.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | EST | |||||||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.28 | 0.64 | % | 0.06 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 1 | EST | |||||||
| 90.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.74 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.33 | 0.67 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6/30/2025 | EST | ||||
| 92.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 94.00 | 0.01 | 0.18 | 0.10 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 234 | 861 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 163 | 7/7/2025 | EST | ||||
| 96.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 97.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 13 | 526 | 0.68 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 99.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 51 | 201 | 0.75 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 7/7/2025 | EST | ||||
| 100.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 969 | 2,749 | 0.61 | -0.02 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 101.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.22 | -81.49% | 0.00 | 529 | 822 | 0.56 | -0.04 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 102.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.38 | -88.38% | 0.00 | 1,215 | 1,698 | 0.50 | -0.06 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 103.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 7/7/2025 | EST | ||||
| 103.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.66 | -90.42% | 0.00 | 1,076 | 2,120 | 0.44 | -0.09 | 0.06 | -0.12 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 104.00 | 0.09 | 0.57 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 7/9/2025 | EST | ||||
| 104.00 | 0.10 | 0.11 | 0.11 | 0.11 | -1.03 | -90.36% | 0.00 | 1,353 | 2,137 | 0.39 | -0.13 | 0.09 | -0.16 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 105.00 | 0.05 | 0.77 | 0.41 | 0.60 | -0.67 | -52.76% | 0.00 | 1 | 154 | 7/10/2025 | EST | ||||
| 105.00 | 0.20 | 0.22 | 0.21 | 0.20 | -1.57 | -88.71% | 0.00 | 3,535 | 5,013 | 0.35 | -0.19 | 0.14 | -0.21 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 106.00 | 0.00 | 1.92 | 0.96 | 0.71 | -1.51 | -68.02% | 0.01 | 2 | 167 | 7/10/2025 | EST | ||||
| 106.00 | 0.46 | 0.48 | 0.47 | 0.48 | -1.67 | -77.68% | 0.00 | 1,244 | 4,368 | 0.35 | -0.34 | 0.21 | -0.36 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 107.00 | 0.01 | 2.01 | 1.01 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 57 | 7/7/2025 | EST | ||||
| 107.00 | 0.95 | 0.99 | 0.97 | 0.95 | -2.35 | -71.22% | 0.01 | 1,088 | 2,015 | 0.36 | -0.56 | 0.21 | -0.39 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 108.00 | 0.57 | 1.93 | 1.25 | 1.68 | -1.32 | -44.00% | 0.01 | 1 | 100 | 7/10/2025 | EST | ||||
| 108.00 | 1.50 | 1.73 | 1.62 | 1.69 | -2.28 | -57.44% | 0.02 | 153 | 1,238 | 0.39 | -0.74 | 0.16 | -0.30 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 109.00 | 0.50 | 2.30 | 1.40 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 109 | 7/9/2025 | EST | ||||
| 109.00 | 2.42 | 2.76 | 2.59 | 2.55 | -2.60 | -50.49% | 0.02 | 81 | 1,409 | 0.45 | -0.86 | 0.10 | -0.15 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 110.00 | 2.40 | 3.90 | 3.15 | 2.50 | -2.40 | -48.98% | 0.03 | 38 | 169 | 7/10/2025 | EST | ||||
| 110.00 | 3.35 | 3.75 | 3.55 | 3.61 | -2.29 | -38.82% | 0.03 | 311 | 2,918 | 0.52 | -0.92 | 0.06 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 111.00 | 2.70 | 3.80 | 3.25 | 5.13 | -1.52 | -22.86% | 0.03 | 5 | 39 | 7/10/2025 | EST | ||||
| 111.00 | 4.30 | 4.65 | 4.48 | 4.35 | -2.72 | -38.48% | 0.04 | 140 | 655 | 0.57 | -0.95 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 112.00 | 3.55 | 4.95 | 4.25 | 5.39 | +1.95 | +56.69% | 0.04 | 9 | 54 | 7/10/2025 | EST | ||||
| 112.00 | 5.25 | 5.45 | 5.35 | 5.28 | -2.77 | -34.41% | 0.05 | 88 | 328 | 0.66 | -0.97 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 113.00 | 4.95 | 5.70 | 5.33 | 8.18 | 0.00 | 0.00% | 0.05 | 0 | 43 | 7/9/2025 | EST | ||||
| 113.00 | 6.25 | 6.45 | 6.35 | 6.38 | -2.82 | -30.66% | 0.06 | 109 | 619 | 0.75 | -0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 114.00 | 6.20 | 7.00 | 6.60 | 7.20 | -1.96 | -21.40% | 0.06 | 1 | 4 | 7/10/2025 | EST | ||||
| 114.00 | 7.25 | 7.45 | 7.35 | 7.73 | -2.38 | -23.55% | 0.06 | 68 | 235 | 0.83 | -0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 115.00 | 7.20 | 8.15 | 7.68 | 7.60 | -2.54 | -25.05% | 0.07 | 10 | 361 | 7/10/2025 | EST | ||||
| 115.00 | 8.25 | 8.45 | 8.35 | 8.66 | -2.57 | -22.89% | 0.07 | 29 | 775 | 0.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 116.00 | 7.25 | 8.65 | 7.95 | 11.63 | 0.00 | 0.00% | 0.07 | 0 | 391 | 7/9/2025 | EST | ||||
| 116.00 | 9.25 | 9.45 | 9.35 | 9.35 | -2.70 | -22.41% | 0.08 | 456 | 144 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 117.00 | 9.15 | 9.70 | 9.43 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 25 | 7/9/2025 | EST | ||||
| 117.00 | 10.05 | 10.75 | 10.40 | 10.10 | -2.95 | -22.61% | 0.09 | 150 | 50 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 118.00 | 10.20 | 10.65 | 10.43 | 10.17 | 0.00 | 0.00% | 0.09 | 0 | 12 | 7/7/2025 | EST | ||||
| 118.00 | 10.75 | 11.80 | 11.28 | 11.70 | -2.47 | -17.44% | 0.10 | 150 | 33 | 1.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 119.00 | 11.20 | 11.65 | 11.43 | 14.33 | 0.00 | 0.00% | 0.10 | 0 | 5 | 7/9/2025 | EST | ||||
| 119.00 | 12.20 | 12.95 | 12.58 | 10.64 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 120.00 | 12.20 | 12.70 | 12.45 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 42 | 7/9/2025 | EST | ||||
| 120.00 | 13.25 | 14.40 | 13.83 | 13.40 | -2.30 | -14.65% | 0.12 | 244 | 39 | 1.30 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 121.00 | 13.20 | 13.70 | 13.45 | 13.05 | 0.00 | 0.00% | 0.11 | 0 | 8 | 7/7/2025 | EST | ||||
| 121.00 | 13.65 | 14.90 | 14.28 | 12.79 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
| 122.00 | 14.15 | 14.80 | 14.48 | 18.08 | 0.00 | 0.00% | 0.12 | 0 | 1 | 7/9/2025 | EST | ||||
| 122.00 | 15.00 | 16.50 | 15.75 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 123.00 | 14.90 | 15.65 | 15.28 | 15.58 | +0.98 | +6.72% | 0.12 | 1 | 10 | 7/10/2025 | EST | ||||
| 123.00 | 16.15 | 17.60 | 16.88 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:03 PM EST |
| 124.00 | 15.50 | 16.65 | 16.08 | 13.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 7/2/2025 | EST | ||||
| 124.00 | 16.45 | 18.60 | 17.53 | 17.80 | +0.65 | +3.79% | 0.14 | 17 | 3 | 1.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 125.00 | 16.25 | 18.40 | 17.33 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 7/3/2025 | EST | ||||
| 125.00 | 18.20 | 18.55 | 18.38 | 20.95 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.93 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 126.00 | 17.25 | 18.70 | 17.98 | % | 0.14 | 0 | 0 | EST | |||||||
| 126.00 | 19.10 | 20.20 | 19.65 | 13.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:03 PM EST |
| 127.00 | 19.20 | 19.90 | 19.55 | 13.14 | 0.00 | 0.00% | 0.15 | 0 | 5 | 6/23/2025 | EST | ||||
| 127.00 | 19.85 | 21.20 | 20.53 | 20.91 | +2.11 | +11.23% | 0.16 | 29 | 5 | 2.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 128.00 | 19.45 | 20.75 | 20.10 | 10.71 | 0.00 | 0.00% | 0.16 | 0 | 0 | 6/24/2025 | EST | ||||
| 128.00 | 21.20 | 21.55 | 21.38 | 21.75 | +1.95 | +9.85% | 0.17 | 5 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 129.00 | 20.80 | 22.35 | 21.58 | 19.54 | 0.00 | 0.00% | 0.17 | 0 | 1 | 7/3/2025 | EST | ||||
| 129.00 | 22.15 | 23.25 | 22.70 | 11.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 4:00:03 PM EST |
| 130.00 | 22.15 | 22.65 | 22.40 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 7/2/2025 | EST | ||||
| 130.00 | 23.20 | 23.50 | 23.35 | 21.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
| 131.00 | 22.20 | 23.70 | 22.95 | 16.21 | 0.00 | 0.00% | 0.18 | 0 | 0 | 6/20/2025 | EST | ||||
| 132.00 | 23.90 | 25.40 | 24.65 | % | 0.19 | 0 | 0 | EST | |||||||
| 133.00 | 24.85 | 25.75 | 25.30 | % | 0.19 | 0 | 0 | EST | |||||||
| 135.00 | 28.10 | 28.70 | 28.40 | 28.05 | +0.38 | +1.38% | 0.21 | 42 | 7 | 2.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 135.00 | 26.20 | 27.85 | 27.03 | % | 0.20 | 0 | 0 | EST | |||||||
| 140.00 | 32.95 | 33.70 | 33.33 | 31.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 140.00 | 31.20 | 32.80 | 32.00 | % | 0.23 | 0 | 0 | EST | |||||||
| 145.00 | 38.05 | 38.65 | 38.35 | 31.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 145.00 | 36.25 | 37.75 | 37.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 150.00 | 42.95 | 43.65 | 43.30 | 36.27 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:03 PM EST |
| 150.00 | 42.15 | 42.80 | 42.48 | % | 0.28 | 0 | 0 | EST | |||||||
| 155.00 | 46.85 | 47.85 | 47.35 | % | 0.31 | 0 | 0 | EST | |||||||
| 160.00 | 52.00 | 53.20 | 52.60 | % | 0.33 | 0 | 0 | EST | |||||||
| 165.00 | 56.95 | 57.90 | 57.43 | % | 0.35 | 0 | 0 | EST | |||||||
| 170.00 | 61.55 | 63.10 | 62.33 | % | 0.37 | 0 | 0 | EST | |||||||
| 175.00 | 67.10 | 67.85 | 67.48 | % | 0.39 | 0 | 0 | EST | |||||||
| 180.00 | 71.65 | 73.15 | 72.40 | % | 0.40 | 0 | 0 | EST | |||||||
| 185.00 | 76.90 | 78.15 | 77.53 | % | 0.42 | 0 | 0 | EST | |||||||
| 190.00 | 82.05 | 82.85 | 82.45 | % | 0.43 | 0 | 0 | EST | |||||||
| 195.00 | 86.25 | 87.80 | 87.03 | % | 0.45 | 0 | 0 | EST | |||||||
| 200.00 | 92.00 | 92.85 | 92.43 | % | 0.46 | 0 | 0 | EST |